Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 58.26 | 58.27 | 55.53 | 56.05 | 1,183,467 | -2.90(-4.92%) |
Apr 29, 2024 | 60.70 | 60.70 | 57.93 | 58.95 | 1,222,813 | -0.64(-1.07%) |
Apr 26, 2024 | 61.44 | 62.28 | 56.33 | 59.59 | 2,147,335 | -0.31(-0.52%) |
Apr 25, 2024 | 59.66 | 60.27 | 57.80 | 59.90 | 1,956,587 | -0.74(-1.22%) |
Apr 24, 2024 | 60.84 | 61.27 | 59.56 | 60.64 | 1,124,563 | -0.36(-0.59%) |
Apr 23, 2024 | 61.09 | 62.51 | 60.97 | 61.00 | 741,851 | +0.27(+0.44%) |
Apr 22, 2024 | 60.50 | 61.46 | 59.80 | 60.73 | 617,044 | +0.48(+0.80%) |
Apr 19, 2024 | 59.57 | 60.46 | 59.06 | 60.25 | 906,170 | +0.48(+0.80%) |
Apr 18, 2024 | 61.10 | 61.88 | 59.66 | 59.77 | 864,101 | -0.94(-1.55%) |
Apr 17, 2024 | 62.47 | 62.57 | 60.40 | 60.71 | 896,725 | -1.36(-2.19%) |
Apr 16, 2024 | 61.79 | 62.67 | 61.13 | 62.07 | 532,013 | -0.39(-0.62%) |
Apr 15, 2024 | 64.10 | 64.94 | 62.16 | 62.46 | 915,789 | -0.91(-1.44%) |
Apr 12, 2024 | 63.55 | 64.30 | 63.04 | 63.37 | 819,259 | -0.94(-1.46%) |
Apr 11, 2024 | 64.40 | 64.57 | 63.38 | 64.31 | 800,322 | -0.18(-0.28%) |
Apr 10, 2024 | 63.51 | 65.01 | 62.86 | 64.49 | 938,391 | -0.93(-1.42%) |
Apr 09, 2024 | 65.26 | 65.53 | 64.27 | 65.42 | 545,058 | +0.42(+0.65%) |
Apr 08, 2024 | 65.49 | 65.57 | 64.61 | 65.00 | 512,762 | -0.10(-0.15%) |
Apr 05, 2024 | 64.63 | 65.89 | 64.50 | 65.10 | 549,979 | +0.64(+0.99%) |
Apr 04, 2024 | 65.00 | 65.42 | 63.95 | 64.46 | 697,738 | -0.53(-0.82%) |
Apr 03, 2024 | 63.60 | 65.00 | 63.60 | 64.99 | 625,708 | +1.87(+2.96%) |
Apr 02, 2024 | 62.72 | 63.18 | 62.06 | 63.12 | 609,209 | +0.02(+0.03%) |
Apr 01, 2024 | 64.36 | 64.39 | 62.83 | 63.10 | 440,003 | -1.30(-2.02%) |
Mar 28, 2024 | 64.44 | 64.98 | 63.81 | 64.40 | 631,646 | -0.12(-0.19%) |
Mar 27, 2024 | 63.00 | 64.57 | 62.89 | 64.52 | 638,585 | +1.87(+2.98%) |
Mar 26, 2024 | 62.42 | 62.78 | 61.56 | 62.65 | 652,969 | +0.73(+1.18%) |
Mar 25, 2024 | 61.50 | 62.02 | 61.49 | 61.92 | 281,961 | +0.30(+0.49%) |
Mar 22, 2024 | 61.63 | 62.60 | 61.29 | 61.62 | 520,158 | -0.17(-0.28%) |
Mar 21, 2024 | 60.37 | 62.21 | 60.24 | 61.79 | 575,333 | +1.87(+3.12%) |
Mar 20, 2024 | 59.39 | 60.47 | 58.71 | 59.92 | 518,870 | +0.26(+0.44%) |
Mar 19, 2024 | 58.12 | 59.67 | 57.58 | 59.66 | 557,399 | +0.82(+1.39%) |
Mar 18, 2024 | 58.68 | 59.35 | 58.58 | 58.84 | 670,949 | -0.23(-0.39%) |
Mar 15, 2024 | 58.09 | 59.80 | 58.09 | 59.07 | 1,435,571 | +0.72(+1.23%) |
Mar 14, 2024 | 58.81 | 58.91 | 57.52 | 58.35 | 589,687 | +0.44(+0.76%) |
Mar 13, 2024 | 57.67 | 58.79 | 57.41 | 57.91 | 411,907 | -0.11(-0.19%) |
Mar 12, 2024 | 58.62 | 58.72 | 57.39 | 58.02 | 494,308 | -0.42(-0.72%) |
Mar 11, 2024 | 58.26 | 58.79 | 57.59 | 58.44 | 675,699 | -0.13(-0.22%) |
Mar 08, 2024 | 59.81 | 61.25 | 58.54 | 58.57 | 645,918 | -0.49(-0.83%) |
Mar 07, 2024 | 57.65 | 59.10 | 57.65 | 59.06 | 752,777 | +2.00(+3.51%) |
Mar 06, 2024 | 56.63 | 57.78 | 56.22 | 57.06 | 606,060 | +0.92(+1.63%) |
Mar 05, 2024 | 56.26 | 56.46 | 54.79 | 56.14 | 882,854 | -0.84(-1.47%) |
Mar 04, 2024 | 56.83 | 57.93 | 56.83 | 56.98 | 505,606 | +0.46(+0.81%) |
Mar 01, 2024 | 57.45 | 57.76 | 56.21 | 56.52 | 446,574 | -0.66(-1.15%) |
Feb 29, 2024 | 56.93 | 57.66 | 56.64 | 57.18 | 679,354 | +0.71(+1.25%) |
Feb 28, 2024 | 55.20 | 56.75 | 55.20 | 56.47 | 620,513 | +1.05(+1.89%) |
Feb 27, 2024 | 54.57 | 55.44 | 54.48 | 55.42 | 678,224 | +1.44(+2.66%) |
Feb 26, 2024 | 53.60 | 54.43 | 53.15 | 53.99 | 453,968 | +0.27(+0.50%) |
Feb 23, 2024 | 53.20 | 53.98 | 52.77 | 53.72 | 801,521 | +0.78(+1.47%) |
Feb 22, 2024 | 55.28 | 55.51 | 52.67 | 52.94 | 958,621 | -2.16(-3.93%) |
Feb 21, 2024 | 54.50 | 55.33 | 54.15 | 55.11 | 627,642 | +0.61(+1.12%) |
Feb 20, 2024 | 54.02 | 54.99 | 53.68 | 54.50 | 666,954 | -0.65(-1.18%) |
Feb 16, 2024 | 55.94 | 56.66 | 55.11 | 55.15 | 442,284 | -1.56(-2.74%) |
Feb 15, 2024 | 55.76 | 56.81 | 55.46 | 56.70 | 722,313 | +0.57(+1.01%) |
Feb 14, 2024 | 55.76 | 56.47 | 55.16 | 56.13 | 683,716 | +1.19(+2.16%) |
Feb 13, 2024 | 55.89 | 56.09 | 54.51 | 54.95 | 1,290,235 | -4.08(-6.91%) |
Feb 12, 2024 | 58.91 | 60.00 | 58.74 | 59.02 | 1,207,777 | +0.35(+0.59%) |
Feb 09, 2024 | 60.32 | 62.24 | 55.95 | 58.68 | 2,092,546 | -5.48(-8.55%) |
Feb 08, 2024 | 63.87 | 64.77 | 63.48 | 64.16 | 912,139 | +0.32(+0.50%) |
Feb 07, 2024 | 63.39 | 64.48 | 62.68 | 63.84 | 703,972 | +0.78(+1.23%) |
Feb 06, 2024 | 62.83 | 63.99 | 62.67 | 63.06 | 921,614 | +0.30(+0.48%) |
Feb 05, 2024 | 62.86 | 63.27 | 61.77 | 62.76 | 573,004 | -0.41(-0.65%) |
Feb 02, 2024 | 61.73 | 63.57 | 61.65 | 63.17 | 561,713 | +0.70(+1.12%) |
Feb 01, 2024 | 62.10 | 62.70 | 61.08 | 62.47 | 432,329 | +1.23(+2.00%) |
Jan 31, 2024 | 62.59 | 63.36 | 61.19 | 61.25 | 628,813 | -1.49(-2.37%) |
Jan 30, 2024 | 62.33 | 63.94 | 62.10 | 62.73 | 809,940 | -0.15(-0.24%) |
Jan 29, 2024 | 61.03 | 63.04 | 60.74 | 62.88 | 795,058 | +1.57(+2.55%) |
Jan 26, 2024 | 62.31 | 63.07 | 61.25 | 61.32 | 665,661 | -0.68(-1.09%) |
Jan 25, 2024 | 58.64 | 62.64 | 58.64 | 62.00 | 1,120,881 | +4.49(+7.80%) |
Jan 24, 2024 | 58.72 | 58.74 | 57.24 | 57.51 | 380,279 | -0.30(-0.52%) |
Jan 23, 2024 | 58.54 | 58.54 | 57.33 | 57.81 | 563,999 | +0.04(+0.07%) |
Jan 22, 2024 | 57.13 | 58.67 | 57.06 | 57.77 | 643,548 | +1.22(+2.15%) |
Jan 19, 2024 | 56.12 | 56.57 | 55.15 | 56.55 | 686,037 | +0.10(+0.18%) |
Jan 18, 2024 | 56.10 | 56.83 | 55.70 | 56.45 | 606,420 | +1.04(+1.87%) |
Jan 17, 2024 | 55.04 | 56.06 | 55.04 | 55.41 | 508,077 | -1.23(-2.17%) |
Jan 16, 2024 | 56.30 | 56.72 | 55.80 | 56.64 | 585,427 | -0.37(-0.65%) |
Jan 12, 2024 | 57.24 | 57.53 | 56.36 | 57.01 | 796,716 | +0.33(+0.58%) |
Jan 11, 2024 | 55.74 | 56.75 | 54.92 | 56.68 | 655,688 | +0.82(+1.46%) |
Jan 10, 2024 | 56.60 | 56.60 | 54.89 | 55.86 | 766,475 | -0.79(-1.39%) |
Jan 09, 2024 | 55.97 | 56.73 | 55.23 | 56.65 | 653,251 | -0.40(-0.70%) |
Jan 08, 2024 | 56.28 | 57.08 | 55.61 | 57.05 | 695,040 | -0.18(-0.31%) |
Jan 05, 2024 | 56.37 | 57.87 | 56.36 | 57.23 | 621,705 | +0.34(+0.60%) |
Jan 04, 2024 | 55.94 | 57.33 | 55.40 | 56.89 | 1,222,056 | +1.36(+2.44%) |
Jan 03, 2024 | 56.40 | 56.81 | 55.48 | 55.53 | 744,009 | -2.15(-3.73%) |
Jan 02, 2024 | 56.93 | 58.29 | 56.66 | 57.69 | 655,825 | +0.40(+0.70%) |
Dec 29, 2023 | 58.21 | 58.54 | 56.98 | 57.29 | 562,176 | -1.14(-1.95%) |
Dec 28, 2023 | 57.96 | 59.02 | 57.96 | 58.43 | 434,008 | +0.07(+0.12%) |
Dec 27, 2023 | 58.68 | 58.96 | 58.25 | 58.36 | 434,699 | -0.42(-0.71%) |
Dec 26, 2023 | 57.86 | 59.14 | 57.61 | 58.77 | 437,065 | +1.09(+1.88%) |
Dec 22, 2023 | 57.74 | 58.29 | 57.34 | 57.69 | 409,207 | -0.02(-0.03%) |
Dec 21, 2023 | 57.97 | 57.97 | 56.66 | 57.71 | 620,351 | +0.50(+0.87%) |
Dec 20, 2023 | 57.42 | 58.95 | 57.12 | 57.21 | 984,006 | -1.77(-3.01%) |
Dec 19, 2023 | 57.64 | 59.13 | 57.64 | 58.98 | 956,662 | +1.82(+3.19%) |
Dec 18, 2023 | 58.32 | 58.35 | 56.50 | 57.16 | 866,725 | -0.70(-1.21%) |
Dec 15, 2023 | 58.01 | 59.66 | 57.74 | 57.86 | 1,931,822 | -0.36(-0.62%) |
Dec 14, 2023 | 54.78 | 58.39 | 54.78 | 58.22 | 1,612,456 | +5.64(+10.73%) |
Dec 13, 2023 | 50.95 | 52.72 | 50.15 | 52.57 | 1,009,095 | +1.63(+3.19%) |
Dec 12, 2023 | 50.95 | 51.19 | 50.48 | 50.95 | 885,717 | -0.11(-0.21%) |
Dec 11, 2023 | 51.19 | 51.69 | 50.80 | 51.06 | 720,553 | -0.20(-0.39%) |
Dec 08, 2023 | 50.96 | 51.77 | 50.66 | 51.26 | 668,838 | +0.26(+0.51%) |
Dec 07, 2023 | 50.85 | 51.33 | 50.70 | 51.00 | 582,851 | +0.21(+0.41%) |
Dec 06, 2023 | 51.21 | 52.08 | 50.76 | 50.79 | 577,873 | +0.10(+0.20%) |
Dec 05, 2023 | 51.28 | 51.48 | 50.43 | 50.69 | 617,524 | -1.08(-2.08%) |
Dec 04, 2023 | 50.92 | 51.97 | 50.73 | 51.77 | 606,882 | +0.40(+0.78%) |
Dec 01, 2023 | 49.50 | 51.59 | 49.30 | 51.37 | 787,567 | +2.01(+4.08%) |
Nov 30, 2023 | 49.82 | 49.99 | 48.99 | 49.35 | 699,336 | -0.07(-0.14%) |
Nov 29, 2023 | 49.36 | 50.03 | 49.22 | 49.42 | 546,160 | +0.73(+1.49%) |
Nov 28, 2023 | 49.45 | 49.71 | 48.52 | 48.69 | 455,674 | -0.99(-1.99%) |
Nov 27, 2023 | 49.29 | 49.82 | 49.21 | 49.68 | 364,251 | -0.11(-0.22%) |
Nov 24, 2023 | 49.33 | 50.18 | 49.33 | 49.79 | 211,958 | +0.39(+0.79%) |
Nov 22, 2023 | 48.66 | 49.73 | 48.05 | 49.40 | 742,701 | +0.51(+1.04%) |
Nov 21, 2023 | 49.61 | 49.76 | 48.76 | 48.89 | 869,137 | -1.04(-2.08%) |
Nov 20, 2023 | 50.79 | 50.96 | 49.88 | 49.93 | 865,112 | -1.30(-2.53%) |
Nov 17, 2023 | 50.45 | 51.39 | 50.04 | 51.23 | 503,616 | +1.40(+2.80%) |
Nov 16, 2023 | 50.94 | 51.41 | 49.69 | 49.83 | 805,079 | -1.27(-2.48%) |
Nov 15, 2023 | 51.20 | 51.90 | 50.80 | 51.10 | 911,391 | -0.11(-0.21%) |
Nov 14, 2023 | 50.86 | 51.65 | 50.56 | 51.21 | 1,089,926 | +2.49(+5.12%) |
Nov 13, 2023 | 48.71 | 49.15 | 48.35 | 48.71 | 649,781 | -0.34(-0.69%) |
Nov 10, 2023 | 47.79 | 49.19 | 47.40 | 49.05 | 777,774 | +1.66(+3.49%) |
Nov 09, 2023 | 48.29 | 48.38 | 47.16 | 47.40 | 908,327 | -0.12(-0.25%) |
Nov 08, 2023 | 48.18 | 48.65 | 47.32 | 47.52 | 630,619 | -0.43(-0.89%) |
Nov 07, 2023 | 46.81 | 48.21 | 46.64 | 47.95 | 672,983 | +0.32(+0.67%) |
Nov 06, 2023 | 49.68 | 49.77 | 47.34 | 47.63 | 1,102,275 | -2.31(-4.63%) |
Nov 03, 2023 | 49.96 | 50.91 | 49.83 | 49.94 | 1,009,401 | +1.22(+2.51%) |
Nov 02, 2023 | 47.99 | 48.90 | 47.52 | 48.72 | 1,269,791 | +2.18(+4.67%) |
Nov 01, 2023 | 45.24 | 46.61 | 44.64 | 46.55 | 978,235 | +1.04(+2.29%) |
Oct 31, 2023 | 45.08 | 45.79 | 44.09 | 45.50 | 1,318,581 | -0.01(-0.02%) |
Oct 30, 2023 | 44.27 | 46.06 | 43.93 | 45.51 | 1,960,240 | +1.99(+4.57%) |
Oct 27, 2023 | 45.58 | 46.17 | 43.42 | 43.53 | 1,878,450 | -3.05(-6.55%) |
Oct 26, 2023 | 46.90 | 47.69 | 46.31 | 46.58 | 1,279,080 | +0.43(+0.93%) |
Oct 25, 2023 | 47.16 | 47.29 | 45.82 | 46.15 | 1,192,483 | -1.30(-2.74%) |
Oct 24, 2023 | 47.81 | 47.81 | 46.74 | 47.45 | 913,645 | +0.38(+0.80%) |
Oct 23, 2023 | 46.92 | 47.94 | 46.78 | 47.07 | 1,327,715 | -0.28(-0.59%) |
Oct 20, 2023 | 47.55 | 48.23 | 47.26 | 47.35 | 1,904,962 | -0.25(-0.52%) |
Oct 19, 2023 | 48.67 | 49.29 | 47.13 | 47.60 | 1,658,792 | -1.17(-2.40%) |
Oct 18, 2023 | 49.34 | 50.55 | 47.19 | 48.77 | 3,185,960 | -5.11(-9.48%) |
Oct 17, 2023 | 53.17 | 54.58 | 53.11 | 53.88 | 651,091 | +0.23(+0.43%) |
Oct 16, 2023 | 53.64 | 54.33 | 53.14 | 53.65 | 906,809 | +0.95(+1.81%) |
Oct 13, 2023 | 55.10 | 55.35 | 52.36 | 52.70 | 896,750 | -2.41(-4.38%) |
Oct 12, 2023 | 55.50 | 55.50 | 54.32 | 55.11 | 1,242,530 | +0.00(+0.00%) |
Oct 11, 2023 | 54.62 | 55.38 | 53.88 | 55.11 | 758,666 | +0.56(+1.02%) |
Oct 10, 2023 | 53.97 | 55.92 | 53.97 | 54.55 | 813,215 | +1.29(+2.42%) |
Oct 09, 2023 | 52.29 | 53.42 | 51.71 | 53.26 | 595,812 | +0.50(+0.94%) |
Oct 06, 2023 | 51.74 | 53.74 | 51.25 | 52.77 | 796,693 | +0.77(+1.47%) |
Oct 05, 2023 | 52.80 | 53.09 | 51.03 | 52.00 | 1,292,435 | -1.01(-1.91%) |
Oct 04, 2023 | 54.10 | 54.21 | 52.15 | 53.01 | 1,147,559 | -1.24(-2.29%) |
Oct 03, 2023 | 55.08 | 55.22 | 53.50 | 54.26 | 754,288 | -1.27(-2.29%) |
Oct 02, 2023 | 57.12 | 57.34 | 55.24 | 55.53 | 801,461 | -1.72(-3.00%) |
Sep 29, 2023 | 58.35 | 58.70 | 56.80 | 57.25 | 612,720 | -0.46(-0.79%) |
Sep 28, 2023 | 55.66 | 58.68 | 55.54 | 57.70 | 673,638 | -0.41(-0.70%) |
Sep 27, 2023 | 56.87 | 58.48 | 56.66 | 58.11 | 553,594 | +1.82(+3.23%) |
Sep 26, 2023 | 55.95 | 56.99 | 55.86 | 56.29 | 537,126 | -0.41(-0.72%) |
Sep 25, 2023 | 55.83 | 57.18 | 56.44 | 56.70 | 501,880 | +0.20(+0.35%) |
Sep 22, 2023 | 56.46 | 56.92 | 56.26 | 56.50 | 477,202 | +0.08(+0.14%) |
Sep 21, 2023 | 57.41 | 57.44 | 56.33 | 56.42 | 543,430 | -1.52(-2.62%) |
Sep 20, 2023 | 58.71 | 60.14 | 57.87 | 57.94 | 407,024 | -0.22(-0.38%) |
Sep 19, 2023 | 58.96 | 59.68 | 57.97 | 58.16 | 600,199 | -0.98(-1.66%) |
Sep 18, 2023 | 58.20 | 59.56 | 57.94 | 59.14 | 806,734 | +1.05(+1.81%) |
Sep 15, 2023 | 58.58 | 58.76 | 57.52 | 58.09 | 1,257,278 | -0.72(-1.22%) |
Sep 14, 2023 | 57.88 | 59.01 | 57.88 | 58.81 | 619,587 | +1.70(+2.97%) |
Sep 13, 2023 | 57.88 | 58.18 | 55.98 | 57.11 | 1,106,238 | -1.12(-1.93%) |
Sep 12, 2023 | 58.34 | 59.15 | 57.53 | 58.23 | 852,232 | -0.39(-0.66%) |
Sep 11, 2023 | 59.10 | 59.35 | 58.02 | 58.62 | 460,552 | +0.14(+0.24%) |
Sep 08, 2023 | 59.12 | 59.26 | 57.90 | 58.48 | 866,858 | -0.73(-1.23%) |
Sep 07, 2023 | 59.96 | 60.42 | 58.52 | 59.20 | 665,276 | -1.63(-2.68%) |
Sep 06, 2023 | 60.35 | 61.58 | 59.83 | 60.83 | 609,982 | +0.41(+0.67%) |
Sep 05, 2023 | 62.20 | 62.78 | 60.26 | 60.43 | 743,126 | -2.05(-3.28%) |
Sep 01, 2023 | 60.98 | 62.48 | 60.56 | 62.47 | 880,589 | +2.26(+3.75%) |
Aug 31, 2023 | 60.60 | 61.10 | 60.04 | 60.22 | 888,148 | -0.09(-0.15%) |
Aug 30, 2023 | 58.72 | 60.57 | 58.72 | 60.31 | 587,367 | +1.53(+2.60%) |
Aug 29, 2023 | 57.38 | 58.85 | 56.83 | 58.78 | 671,103 | +1.46(+2.55%) |
Aug 28, 2023 | 56.35 | 57.46 | 56.33 | 57.32 | 599,381 | +1.40(+2.51%) |
Aug 25, 2023 | 55.31 | 56.60 | 54.76 | 55.92 | 805,957 | +1.10(+2.01%) |
Aug 24, 2023 | 55.52 | 56.57 | 54.77 | 54.81 | 644,123 | -1.29(-2.30%) |
Aug 23, 2023 | 55.47 | 56.52 | 54.94 | 56.10 | 579,788 | +0.63(+1.13%) |
Aug 22, 2023 | 56.11 | 56.57 | 55.44 | 55.48 | 1,051,331 | -0.21(-0.37%) |
Aug 21, 2023 | 56.63 | 56.98 | 54.98 | 55.69 | 811,636 | -0.76(-1.34%) |
Aug 18, 2023 | 55.78 | 56.80 | 55.47 | 56.44 | 839,139 | -0.19(-0.33%) |
Aug 17, 2023 | 58.44 | 58.80 | 56.42 | 56.63 | 745,362 | -1.45(-2.50%) |
Aug 16, 2023 | 59.61 | 61.70 | 58.04 | 58.08 | 989,325 | -1.53(-2.57%) |
Aug 15, 2023 | 59.78 | 60.13 | 59.18 | 59.61 | 550,270 | -0.78(-1.28%) |
Aug 14, 2023 | 59.92 | 60.49 | 59.10 | 60.39 | 390,650 | +0.10(+0.16%) |
Aug 11, 2023 | 60.29 | 60.60 | 59.64 | 60.29 | 783,911 | +0.00(+0.00%) |
Aug 10, 2023 | 61.28 | 61.81 | 59.00 | 60.29 | 1,011,979 | -0.39(-0.64%) |
Aug 09, 2023 | 62.42 | 62.42 | 60.47 | 60.67 | 723,935 | -1.14(-1.84%) |
Aug 08, 2023 | 61.60 | 62.07 | 60.28 | 61.81 | 690,508 | -0.71(-1.14%) |
Aug 07, 2023 | 62.73 | 63.55 | 61.83 | 62.53 | 920,856 | +0.36(+0.57%) |
Aug 04, 2023 | 62.99 | 63.11 | 60.88 | 62.17 | 1,149,868 | -0.57(-0.92%) |
Aug 03, 2023 | 63.93 | 64.03 | 61.63 | 62.74 | 1,204,538 | -0.41(-0.64%) |
Aug 02, 2023 | 60.39 | 64.34 | 60.39 | 63.15 | 1,965,897 | +1.69(+2.76%) |
Aug 01, 2023 | 58.93 | 61.63 | 58.90 | 61.46 | 2,344,522 | +3.37(+5.80%) |
Jul 31, 2023 | 57.22 | 58.21 | 57.11 | 58.09 | 586,153 | +1.23(+2.16%) |
Jul 28, 2023 | 56.87 | 58.02 | 56.41 | 56.86 | 641,081 | +0.62(+1.11%) |
Jul 27, 2023 | 57.40 | 57.51 | 56.05 | 56.23 | 833,224 | -0.93(-1.63%) |
Jul 26, 2023 | 58.20 | 58.72 | 56.43 | 57.17 | 1,227,800 | -1.38(-2.35%) |
Jul 25, 2023 | 60.15 | 60.28 | 58.34 | 58.54 | 1,146,315 | -2.01(-3.32%) |
Jul 24, 2023 | 60.88 | 61.59 | 60.35 | 60.55 | 509,216 | -0.37(-0.60%) |
Jul 21, 2023 | 61.79 | 61.79 | 60.57 | 60.92 | 641,718 | -0.42(-0.68%) |
Jul 20, 2023 | 63.40 | 63.52 | 61.26 | 61.34 | 789,867 | -1.58(-2.50%) |
Jul 19, 2023 | 64.38 | 64.97 | 62.49 | 62.91 | 1,002,203 | -1.86(-2.88%) |
Jul 18, 2023 | 61.84 | 65.03 | 61.84 | 64.77 | 995,508 | +2.95(+4.78%) |
Jul 17, 2023 | 61.05 | 62.50 | 61.05 | 61.82 | 484,208 | +0.37(+0.60%) |
Jul 14, 2023 | 62.72 | 62.72 | 60.41 | 61.46 | 647,500 | -1.25(-1.99%) |
Jul 13, 2023 | 62.33 | 63.02 | 61.60 | 62.70 | 662,094 | +0.36(+0.57%) |
Jul 12, 2023 | 62.03 | 63.31 | 61.45 | 62.35 | 924,014 | +2.02(+3.35%) |
Jul 11, 2023 | 58.77 | 60.40 | 58.22 | 60.33 | 712,634 | +1.88(+3.22%) |
Jul 10, 2023 | 57.84 | 59.03 | 57.82 | 58.44 | 569,934 | +0.47(+0.80%) |
Jul 07, 2023 | 56.85 | 58.93 | 56.78 | 57.98 | 577,795 | +0.95(+1.67%) |
Jul 06, 2023 | 57.73 | 57.87 | 56.21 | 57.03 | 644,697 | -1.41(-2.41%) |
Jul 05, 2023 | 59.79 | 60.03 | 58.43 | 58.43 | 577,506 | -2.01(-3.33%) |
Jul 03, 2023 | 59.12 | 60.45 | 59.12 | 60.45 | 345,244 | +1.17(+1.97%) |
Jun 30, 2023 | 59.69 | 59.79 | 58.65 | 59.28 | 622,182 | +0.46(+0.77%) |
Jun 29, 2023 | 58.63 | 59.53 | 58.34 | 58.82 | 511,909 | +0.62(+1.07%) |
Jun 28, 2023 | 58.08 | 58.68 | 57.37 | 58.20 | 416,989 | +0.01(+0.02%) |
Jun 27, 2023 | 56.33 | 58.37 | 56.04 | 58.19 | 563,305 | +1.81(+3.22%) |
Jun 26, 2023 | 55.41 | 57.19 | 55.41 | 56.37 | 664,979 | +1.11(+2.01%) |
Jun 23, 2023 | 55.48 | 55.48 | 54.69 | 55.26 | 1,409,417 | -1.12(-1.99%) |
Jun 22, 2023 | 56.67 | 56.93 | 55.67 | 56.38 | 543,668 | -0.45(-0.78%) |
Jun 21, 2023 | 56.36 | 57.87 | 55.99 | 56.83 | 602,124 | -0.12(-0.21%) |
Jun 20, 2023 | 57.07 | 57.33 | 56.05 | 56.95 | 873,937 | -0.61(-1.07%) |
Jun 16, 2023 | 58.31 | 58.31 | 56.51 | 57.56 | 1,102,358 | +0.05(+0.09%) |
Jun 15, 2023 | 56.11 | 57.57 | 55.92 | 57.51 | 681,094 | +0.81(+1.43%) |
Jun 14, 2023 | 57.36 | 58.09 | 55.72 | 56.70 | 827,059 | -0.53(-0.93%) |
Jun 13, 2023 | 55.56 | 57.73 | 55.55 | 57.24 | 955,443 | +1.88(+3.40%) |
Jun 12, 2023 | 54.01 | 55.56 | 53.70 | 55.35 | 723,860 | +1.36(+2.51%) |
Jun 09, 2023 | 55.26 | 55.44 | 53.69 | 54.00 | 816,805 | -1.16(-2.10%) |
Jun 08, 2023 | 55.32 | 55.79 | 54.36 | 55.15 | 789,165 | -0.52(-0.93%) |
Jun 07, 2023 | 54.22 | 55.98 | 53.90 | 55.67 | 781,071 | +1.82(+3.39%) |
Jun 06, 2023 | 50.19 | 54.34 | 50.09 | 53.85 | 1,175,855 | +3.34(+6.61%) |
Jun 05, 2023 | 50.71 | 51.12 | 49.58 | 50.51 | 597,195 | -0.77(-1.51%) |
Jun 02, 2023 | 48.59 | 51.48 | 48.59 | 51.28 | 965,842 | +4.17(+8.85%) |
Jun 01, 2023 | 45.87 | 47.53 | 45.68 | 47.11 | 535,350 | +1.30(+2.85%) |
May 31, 2023 | 46.88 | 47.27 | 45.35 | 45.81 | 700,377 | -1.48(-3.13%) |
May 30, 2023 | 47.72 | 48.04 | 46.83 | 47.29 | 649,631 | -0.36(-0.75%) |
May 26, 2023 | 47.66 | 47.86 | 46.93 | 47.65 | 380,290 | +0.30(+0.63%) |
May 25, 2023 | 46.27 | 47.48 | 46.03 | 47.35 | 410,784 | +0.72(+1.55%) |
May 24, 2023 | 46.95 | 47.08 | 46.05 | 46.63 | 394,930 | -0.76(-1.61%) |
May 23, 2023 | 47.67 | 48.78 | 47.07 | 47.39 | 610,091 | -0.59(-1.24%) |
May 22, 2023 | 47.93 | 48.43 | 46.95 | 47.98 | 656,843 | +0.12(+0.25%) |
May 19, 2023 | 48.95 | 49.10 | 47.17 | 47.86 | 730,376 | -0.26(-0.53%) |
May 18, 2023 | 47.13 | 48.26 | 46.76 | 48.12 | 598,387 | +0.67(+1.42%) |
May 17, 2023 | 46.03 | 47.99 | 46.02 | 47.45 | 818,695 | +2.01(+4.41%) |
May 16, 2023 | 46.43 | 46.75 | 45.41 | 45.44 | 656,933 | -1.49(-3.18%) |
May 15, 2023 | 46.52 | 47.38 | 46.05 | 46.93 | 645,582 | +0.64(+1.39%) |
May 12, 2023 | 46.74 | 47.05 | 45.66 | 46.29 | 436,379 | -0.03(-0.06%) |
May 11, 2023 | 46.19 | 46.86 | 45.86 | 46.32 | 603,089 | -0.77(-1.64%) |
May 10, 2023 | 47.78 | 48.02 | 46.01 | 47.09 | 605,332 | +0.19(+0.40%) |
May 09, 2023 | 46.40 | 47.33 | 46.00 | 46.90 | 497,375 | -0.03(-0.06%) |
May 08, 2023 | 48.00 | 48.01 | 45.83 | 46.93 | 1,317,903 | -0.36(-0.75%) |
May 05, 2023 | 46.51 | 47.55 | 46.51 | 47.29 | 1,188,464 | +2.06(+4.57%) |
May 04, 2023 | 48.79 | 49.10 | 45.05 | 45.23 | 1,657,470 | -3.85(-7.85%) |
May 03, 2023 | 48.85 | 50.57 | 48.32 | 49.08 | 1,960,250 | +1.41(+2.96%) |
May 02, 2023 | 47.71 | 48.90 | 45.20 | 47.67 | 3,304,140 | +2.22(+4.89%) |